Skip to main content
Avinger, Inc. (AVGR)
NASDAQ: AVGR · Real-Time Price · USD
0.754
+0.003 (0.43%)
At close: Nov 20, 2024, 4:00 PM
0.777
+0.023 (3.02%)
After-hours: Nov 20, 2024, 7:44 PM EST

Avinger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.780.780.750.750.75-3.18%15,677
Nov 19, 20240.770.780.750.780.78-0.13%26,546
Nov 18, 20240.820.820.700.780.78-1.27%27,804
Nov 15, 20240.810.860.770.790.79-2.47%54,057
Nov 14, 20240.830.840.800.810.81-1.22%14,616
Nov 13, 20240.830.850.800.820.82-2.38%11,557
Nov 12, 20240.850.850.830.840.84-0.59%32,794
Nov 11, 20240.850.850.820.850.851.86%27,152
Nov 8, 20240.810.840.780.830.832.29%114,815
Nov 7, 20240.850.850.790.810.81-2.90%39,472
Nov 6, 20240.830.850.800.840.84-0.43%66,838
Nov 5, 20240.780.850.770.840.846.18%80,093
Nov 4, 20240.780.790.760.790.791.28%42,116
Nov 1, 20240.810.810.770.780.78-79,454
Oct 31, 20240.800.820.780.780.78-6.02%62,947
Oct 30, 20240.820.840.800.830.83-0.01%39,826
Oct 29, 20240.830.850.830.830.831.23%93,186
Oct 28, 20240.820.860.810.820.82-1.20%76,939
Oct 25, 20240.870.870.830.830.83-4.09%59,688
Oct 24, 20240.900.900.830.870.87-3.31%85,642
Oct 23, 20240.860.900.860.900.90-0.33%41,321
Oct 22, 20240.940.940.860.900.90-1.64%69,196
Oct 21, 20240.940.950.760.910.91-3.89%126,594
Oct 18, 20241.011.010.920.950.95-1.97%71,222
Oct 17, 20240.950.980.910.970.977.25%140,965
Oct 16, 20240.840.930.840.900.907.39%262,311
Oct 15, 20240.870.880.840.840.84-2.20%53,055
Oct 14, 20240.860.900.850.860.860.40%24,521
Oct 11, 20240.880.890.840.860.86-2.03%66,368
Oct 10, 20240.910.910.840.870.87-2.16%70,341
Oct 9, 20240.940.940.850.890.89-2.51%109,427
Oct 8, 20240.960.990.830.920.92-6.43%178,479
Oct 7, 20241.011.010.950.980.98-2.97%133,728
Oct 4, 20241.101.151.011.011.01-21.71%673,015
Oct 3, 20241.081.341.041.291.2924.04%1,473,845
Oct 2, 20240.991.080.981.041.047.47%138,783
Oct 1, 20240.950.990.930.970.971.86%98,865
Sep 30, 20240.990.990.940.950.95-3.52%55,895
Sep 27, 20240.980.990.930.980.981.52%59,758
Sep 26, 20241.001.010.960.970.97-3.00%40,324
Sep 25, 20240.941.020.931.001.004.91%55,374
Sep 24, 20240.940.970.930.950.952.44%34,726
Sep 23, 20240.991.000.930.930.93-2.59%101,045
Sep 20, 20241.011.030.940.960.96-3.99%163,134
Sep 19, 20240.981.030.930.990.99-1.50%219,586
Sep 18, 20241.071.080.931.011.01-2.88%926,687
Sep 17, 20241.431.431.031.041.04-21.80%1,849,832
Sep 16, 20241.201.581.181.331.3310.37%5,524,197
Sep 13, 20241.201.231.191.211.212.12%44,520
Sep 12, 20241.191.201.151.181.181.72%20,124
Sep 11, 20241.141.191.141.161.161.75%25,054
Sep 10, 20241.171.251.131.141.14-2.56%52,768
Sep 9, 20241.001.190.981.171.1714.71%71,452
Sep 6, 20240.981.030.971.021.027.77%43,291
Sep 5, 20241.041.350.900.950.95-8.99%366,399
Sep 4, 20241.021.040.981.041.046.12%22,402
Sep 3, 20241.111.110.980.980.98-11.71%65,271
Aug 30, 20241.101.131.051.111.110.91%16,720
Aug 29, 20241.101.151.081.101.10-11,163
Aug 28, 20241.151.221.001.101.10-8.33%110,306
Aug 27, 20241.221.241.181.201.20-2.44%8,888
Aug 26, 20241.301.311.211.231.23-4.65%31,632
Aug 23, 20241.261.291.211.291.29-21,816
Aug 22, 20241.201.321.081.291.295.74%202,417
Aug 21, 20241.121.361.061.221.227.02%155,601
Aug 20, 20241.121.151.001.141.14-0.44%329,473
Aug 19, 20241.181.221.111.151.15-0.43%45,705
Aug 16, 20241.091.181.081.151.157.48%11,091
Aug 15, 20241.131.131.061.071.070.94%8,747
Aug 14, 20241.121.121.021.061.06-2.75%24,633
Aug 13, 20241.111.121.021.091.09-1.36%14,087
Aug 12, 20241.261.261.101.111.11-9.05%33,209
Aug 9, 20241.211.321.201.221.221.25%15,124
Aug 8, 20241.231.251.181.201.20-2.44%14,208
Aug 7, 20241.301.371.111.231.23-1.60%30,977
Aug 6, 20241.281.361.221.251.25-1.57%11,486
Aug 5, 20241.321.321.191.271.27-9.29%33,839
Aug 2, 20241.351.401.351.401.400.72%16,719
Aug 1, 20241.491.491.381.391.39-7.33%30,330
Jul 31, 20241.321.671.321.501.5015.38%178,211
Jul 30, 20241.281.401.271.301.301.56%35,992
Jul 29, 20241.301.391.261.281.28-9.86%87,674
Jul 26, 20241.501.501.221.421.42-11.80%974,989
Jul 25, 20241.731.741.611.611.61-5.29%10,050
Jul 24, 20241.671.721.671.701.70-2.86%8,709
Jul 23, 20241.811.811.671.751.754.79%30,594
Jul 22, 20241.691.731.671.671.67-5.11%18,031
Jul 19, 20241.771.811.761.761.76-17,603
Jul 18, 20241.731.781.671.761.763.53%25,659
Jul 17, 20241.801.801.691.701.70-1.16%10,500
Jul 16, 20241.761.761.651.721.72-2.82%7,130
Jul 15, 20241.721.801.671.771.775.23%39,930
Jul 12, 20241.721.721.621.681.682.56%10,412
Jul 11, 20241.721.721.621.641.640.61%8,188
Jul 10, 20241.741.761.621.631.63-2.69%11,830
Jul 9, 20241.781.781.651.681.680.30%5,631
Jul 8, 20241.721.821.661.671.67-4.30%21,939
Jul 5, 20241.791.801.661.751.75-0.85%18,525
Jul 3, 20241.781.861.761.761.761.15%7,559
Jul 2, 20241.771.791.711.741.742.96%5,800